Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Energy Dev Corp (OP: AEDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.0500 0.0620 0.0500 0.0519 5,862 -0.01(-13.50%)
May 30, 2013 0.0600 0.0610 0.0600 0.0600 2,590 +0.00(+0.00%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
May 28, 2013 0.0650 0.0650 0.0600 0.0600 4,400 -0.01(-7.69%)
May 24, 2013 0.0731 0.0740 0.0650 0.0650 16,325 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 11,620 -0.01(-12.16%)
May 22, 2013 0.0740 0.0750 0.0650 0.0740 7,100 +0.00(+4.23%)
May 20, 2013 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
May 17, 2013 0.0700 0.0700 0.0700 0.0700 3,490 -0.00(-4.76%)
May 16, 2013 0.0700 0.0735 0.0700 0.0735 2,350 +0.00(+5.00%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0.0700 750 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 817 -0.01(-9.09%)
May 01, 2013 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 29, 2013 0.0715 0.0715 0.0700 0.0700 2,220 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 334 -0.00(-6.67%)
Apr 22, 2013 0.0750 0.0750 0.0750 0.0750 4,200 +0.00(+0.00%)
Apr 19, 2013 0.0750 0.0750 0.0750 0.0750 10,100 -0.03(-25.00%)
Apr 18, 2013 0.1050 0.1050 0.0975 0.1000 20,000 +0.03(+33.33%)
Apr 17, 2013 0.0750 0.0750 0.0750 0.0750 5,900 +0.00(+0.00%)
Apr 15, 2013 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Apr 12, 2013 0.0775 0.0775 0.0775 0.0775 4,202 +0.00(+0.00%)
Apr 11, 2013 0.0750 0.0775 0.0750 0.0775 600 +0.00(+3.33%)
Apr 10, 2013 0.0750 0.0750 0.0750 0.0750 8,140 +0.00(+0.00%)
Apr 09, 2013 0.0750 0.0750 0.0750 0.0750 2,618 +0.00(+0.00%)
Apr 08, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 05, 2013 0.0750 0.0750 0.0750 0.0750 225 +0.00(+0.00%)
Apr 04, 2013 0.0750 0.0750 0.0750 0.0750 6,500 -0.00(-0.79%)
Apr 03, 2013 0.0750 0.0760 0.0750 0.0756 8,100 -0.00(-5.50%)
Apr 02, 2013 0.0750 0.0900 0.0750 0.0800 21,073 +0.01(+6.67%)
Mar 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 27, 2013 0.0750 0.0750 0.0750 0.0750 4,400 +0.00(+0.00%)
Mar 22, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 21, 2013 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-16.67%)
Mar 20, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Mar 19, 2013 0.0750 0.0800 0.0750 0.0800 8,750 +0.01(+6.67%)
Mar 18, 2013 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 15, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 14, 2013 0.0800 0.0800 0.0800 0.0800 2,635 +0.00(+0.00%)
Mar 13, 2013 0.0800 0.0800 0.0800 0.0800 6,185 +0.00(+0.00%)
Mar 12, 2013 0.0800 0.0970 0.0800 0.0800 5,639 +0.00(+0.00%)
Mar 11, 2013 0.0800 0.0817 0.0800 0.0800 4,970 -0.00(-2.08%)
Mar 08, 2013 0.0970 0.0970 0.0800 0.0817 1,820 -0.02(-15.77%)
Mar 06, 2013 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Mar 05, 2013 0.0820 0.0980 0.0750 0.0980 22,800 -0.00(-2.00%)
Mar 04, 2013 0.0890 0.1000 0.0890 0.1000 800 +0.01(+12.36%)
Mar 01, 2013 0.0890 0.0890 0.0890 0.0890 1,500 +0.00(+0.00%)
Feb 28, 2013 0.0890 0.0890 0.0890 0.0890 5,200 +0.00(+0.00%)
Feb 27, 2013 0.0890 0.0890 0.0890 0.0890 7,000 +0.00(+0.00%)
Feb 22, 2013 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Feb 21, 2013 0.0900 0.0900 0.0900 0.0900 12,160 +0.00(+0.00%)
Feb 20, 2013 0.0900 0.0900 0.0900 0.0900 15,724 +0.00(+0.00%)
Feb 19, 2013 0.0900 0.1000 0.0900 0.0900 16,700 +0.01(+12.50%)
Feb 15, 2013 0.0900 0.0900 0.0800 0.0800 28,400 -0.01(-11.11%)
Feb 14, 2013 0.0900 0.0900 0.0900 0.0900 4,750 +0.00(+0.00%)
Feb 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 11, 2013 0.0900 0.0900 0.0900 0.0900 1,700 +0.00(+0.00%)
Feb 08, 2013 0.0900 0.0900 0.0900 0.0900 950 -0.01(-5.26%)
Feb 07, 2013 0.1100 0.1100 0.0950 0.0950 12,955 +0.00(+0.00%)
Feb 06, 2013 0.0950 0.0950 0.0950 0.0950 7,200 -0.01(-13.64%)
Feb 04, 2013 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+10.00%)
Feb 01, 2013 0.1000 0.1000 0.1000 0.1000 26,050 +0.01(+5.26%)
Jan 31, 2013 0.0950 0.1100 0.0950 0.0950 13,400 +0.00(+0.00%)
Jan 30, 2013 0.0950 0.1100 0.0950 0.0950 28,120 -0.01(-13.64%)
Jan 29, 2013 0.1000 0.1250 0.0990 0.1100 120,500 -0.02(-14.73%)
Jan 28, 2013 0.1300 0.1300 0.1290 0.1290 9,236 +0.03(+29.00%)
Jan 25, 2013 0.1010 0.1086 0.1000 0.1000 26,300 -0.00(-0.99%)
Jan 24, 2013 0.1025 0.1061 0.1010 0.1010 26,863 +0.00(+0.00%)
Jan 23, 2013 0.1100 0.1100 0.1010 0.1010 28,901 -0.01(-8.18%)
Jan 22, 2013 0.1300 0.1300 0.1100 0.1100 16,843 -0.01(-8.33%)
Jan 18, 2013 0.1100 0.1200 0.1100 0.1200 27,748 +0.00(+0.00%)
Jan 17, 2013 0.1100 0.1200 0.1100 0.1200 25,408 +0.01(+9.09%)
Jan 16, 2013 0.1100 0.1100 0.1100 0.1100 3,900 +0.00(+0.00%)
Jan 15, 2013 0.1100 0.1100 0.1100 0.1100 1,400 +0.00(+0.00%)
Jan 14, 2013 0.1100 0.1100 0.1100 0.1100 2,071 +0.00(+0.00%)
Jan 12, 2013 0.1100 0.1200 0.1100 0.1100 13,800 +0.00(+0.00%)
Jan 11, 2013 0.1100 0.1200 0.1100 0.1100 13,800 +0.01(+10.00%)
Jan 10, 2013 0.1200 0.1400 0.1000 0.1000 4,571 -0.04(-28.57%)
Jan 09, 2013 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Jan 08, 2013 0.1400 0.1400 0.1400 0.1400 172 +0.00(+0.00%)
Jan 07, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Jan 03, 2013 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 02, 2013 0.1100 0.1300 0.1100 0.1300 5,190 +0.02(+18.18%)
Dec 31, 2012 0.1100 0.1300 0.1100 0.1100 9,043 +0.00(+0.00%)
Dec 28, 2012 0.1100 0.1100 0.1100 0.1100 20,240 +0.00(+0.00%)
Dec 27, 2012 0.1100 0.1100 0.1100 0.1100 1,130 +0.00(+0.00%)
Dec 26, 2012 0.1300 0.1300 0.1100 0.1100 45,914 +0.00(+0.00%)
Dec 24, 2012 0.1101 0.1200 0.1100 0.1100 4,475 -0.00(-0.09%)
Dec 21, 2012 0.1205 0.1205 0.1101 0.1101 17,700 -0.01(-8.25%)
Dec 20, 2012 0.1110 0.1200 0.1110 0.1200 5,050 +0.01(+8.11%)
Dec 19, 2012 0.1110 0.1110 0.1110 0.1110 1,800 +0.00(+0.00%)
Dec 18, 2012 0.1110 0.1200 0.1110 0.1110 5,175 -0.00(-3.48%)
Dec 17, 2012 0.1150 0.1160 0.1150 0.1150 15,000 +0.00(+0.00%)
Dec 14, 2012 0.1150 0.1150 0.1150 0.1150 3,510 +0.00(+0.00%)
Dec 13, 2012 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Dec 12, 2012 0.1150 0.1150 0.1150 0.1150 1,100 -0.03(-17.86%)
Dec 11, 2012 0.1120 0.1400 0.1120 0.1400 4,241 +0.00(+0.00%)
Dec 10, 2012 0.1600 0.1700 0.1101 0.1400 15,223 -0.03(-17.65%)
Dec 07, 2012 0.1100 0.1700 0.1100 0.1700 3,650 +0.06(+54.55%)
Dec 06, 2012 0.1100 0.1100 0.1100 0.1100 3,220 -0.03(-24.14%)
Dec 05, 2012 0.1700 0.1700 0.1450 0.1450 850 +0.02(+15.08%)
Dec 04, 2012 0.1100 0.1300 0.1100 0.1260 8,100 +0.00(+0.00%)
Nov 30, 2012 0.2000 0.2000 0.1260 0.1260 4,150 -0.04(-25.88%)
Nov 29, 2012 0.1400 0.1700 0.1400 0.1700 2,795 +0.02(+13.33%)
Nov 28, 2012 0.1400 0.1500 0.1400 0.1500 7,190 +0.00(+0.00%)
Nov 27, 2012 0.1400 0.1700 0.1400 0.1500 14,696 +0.00(+0.00%)
Nov 26, 2012 0.1700 0.1700 0.1500 0.1500 1,400 -0.02(-11.76%)
Nov 24, 2012 0.1400 0.1700 0.1400 0.1700 1,500 +0.00(+0.00%)
Nov 23, 2012 0.1400 0.1700 0.1400 0.1700 1,500 +0.02(+13.33%)
Nov 21, 2012 0.1600 0.1600 0.1260 0.1500 2,706 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.